Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.980
+0.040 (2.06%)
At close: Dec 4, 2025, 4:00 PM EST
1.970
-0.010 (-0.50%)
After-hours: Dec 4, 2025, 5:45 PM EST
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.95 | 2.01 | 1.86 | 1.98 | - | 2.06% | 310,438 |
| Dec 3, 2025 | 1.86 | 1.95 | 1.81 | 1.94 | 1.94 | 6.01% | 130,213 |
| Dec 2, 2025 | 1.80 | 1.88 | 1.78 | 1.83 | 1.83 | 2.81% | 172,672 |
| Dec 1, 2025 | 1.85 | 1.87 | 1.78 | 1.78 | 1.78 | -5.82% | 105,272 |
| Nov 28, 2025 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 4.42% | 143,379 |
| Nov 26, 2025 | 1.67 | 1.82 | 1.65 | 1.81 | 1.81 | 7.74% | 180,754 |
| Nov 25, 2025 | 1.75 | 1.76 | 1.65 | 1.68 | 1.68 | -2.89% | 246,693 |
| Nov 24, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.73 | 0.58% | 219,676 |
| Nov 21, 2025 | 1.70 | 1.74 | 1.64 | 1.72 | 1.72 | 1.78% | 236,864 |
| Nov 20, 2025 | 1.84 | 1.90 | 1.68 | 1.69 | 1.69 | -5.59% | 276,443 |
| Nov 19, 2025 | 1.80 | 1.89 | 1.78 | 1.79 | 1.79 | -1.10% | 175,738 |
| Nov 18, 2025 | 1.79 | 1.87 | 1.77 | 1.81 | 1.81 | -1.09% | 192,983 |
| Nov 17, 2025 | 1.65 | 1.90 | 1.61 | 1.83 | 1.83 | 0.55% | 468,103 |
| Nov 14, 2025 | 1.76 | 1.86 | 1.69 | 1.82 | 1.82 | 0.55% | 583,116 |
| Nov 13, 2025 | 1.88 | 1.90 | 1.80 | 1.81 | 1.81 | -2.69% | 400,097 |
| Nov 12, 2025 | 2.23 | 2.25 | 1.72 | 1.86 | 1.86 | -13.08% | 6,157,671 |
| Nov 11, 2025 | 2.31 | 2.33 | 2.05 | 2.14 | 2.14 | -7.36% | 288,216 |
| Nov 10, 2025 | 2.35 | 2.40 | 2.26 | 2.31 | 2.31 | 1.32% | 202,561 |
| Nov 7, 2025 | 2.19 | 2.29 | 2.10 | 2.28 | 2.28 | 2.70% | 158,262 |
| Nov 6, 2025 | 2.33 | 2.36 | 2.20 | 2.22 | 2.22 | -4.72% | 180,015 |
| Nov 5, 2025 | 2.25 | 2.35 | 2.22 | 2.33 | 2.33 | 3.10% | 167,536 |
| Nov 4, 2025 | 2.42 | 2.46 | 2.24 | 2.26 | 2.26 | -8.13% | 314,131 |
| Nov 3, 2025 | 2.58 | 2.59 | 2.44 | 2.46 | 2.46 | -5.38% | 246,761 |
| Oct 31, 2025 | 2.62 | 2.69 | 2.51 | 2.60 | 2.60 | 0.78% | 309,972 |
| Oct 30, 2025 | 2.67 | 2.74 | 2.57 | 2.58 | 2.58 | -5.84% | 190,764 |
| Oct 29, 2025 | 2.85 | 2.90 | 2.59 | 2.74 | 2.74 | -3.86% | 794,632 |
| Oct 28, 2025 | 2.89 | 2.97 | 2.82 | 2.85 | 2.85 | -1.38% | 160,052 |
| Oct 27, 2025 | 3.05 | 3.05 | 2.86 | 2.89 | 2.89 | -3.99% | 245,538 |
| Oct 24, 2025 | 2.95 | 3.09 | 2.91 | 3.01 | 3.01 | 4.88% | 413,341 |
| Oct 23, 2025 | 2.88 | 2.94 | 2.79 | 2.87 | 2.87 | 2.14% | 245,681 |
| Oct 22, 2025 | 2.98 | 3.01 | 2.67 | 2.81 | 2.81 | -5.07% | 576,570 |
| Oct 21, 2025 | 3.02 | 3.10 | 2.92 | 2.96 | 2.96 | -2.95% | 243,141 |
| Oct 20, 2025 | 3.08 | 3.19 | 3.01 | 3.05 | 3.05 | 2.01% | 317,417 |
| Oct 17, 2025 | 3.14 | 3.22 | 2.85 | 2.99 | 2.99 | -5.38% | 433,578 |
| Oct 16, 2025 | 3.72 | 3.74 | 3.07 | 3.16 | 3.16 | -13.42% | 826,203 |
| Oct 15, 2025 | 4.04 | 4.04 | 3.45 | 3.65 | 3.65 | -5.93% | 1,023,214 |
| Oct 14, 2025 | 3.69 | 4.01 | 3.51 | 3.88 | 3.88 | 3.74% | 575,571 |
| Oct 13, 2025 | 3.54 | 3.79 | 3.52 | 3.74 | 3.74 | 10.65% | 510,319 |
| Oct 10, 2025 | 3.39 | 3.74 | 3.24 | 3.38 | 3.38 | 1.20% | 1,120,170 |
| Oct 9, 2025 | 3.35 | 3.42 | 3.22 | 3.34 | 3.34 | -0.30% | 282,116 |
| Oct 8, 2025 | 3.30 | 3.48 | 3.22 | 3.35 | 3.35 | 3.72% | 321,049 |
| Oct 7, 2025 | 3.47 | 3.52 | 3.18 | 3.23 | 3.23 | -5.28% | 637,753 |
| Oct 6, 2025 | 3.01 | 3.44 | 2.93 | 3.41 | 3.41 | 14.43% | 1,387,319 |
| Oct 3, 2025 | 2.95 | 3.05 | 2.90 | 2.98 | 2.98 | 2.41% | 780,854 |
| Oct 2, 2025 | 2.88 | 2.94 | 2.82 | 2.91 | 2.91 | 1.04% | 352,417 |
| Oct 1, 2025 | 2.86 | 2.96 | 2.83 | 2.88 | 2.88 | - | 424,221 |
| Sep 30, 2025 | 2.66 | 2.90 | 2.64 | 2.88 | 2.88 | 12.50% | 1,464,127 |
| Sep 29, 2025 | 2.59 | 2.66 | 2.47 | 2.56 | 2.56 | -0.39% | 349,431 |
| Sep 26, 2025 | 2.62 | 2.76 | 2.56 | 2.57 | 2.57 | -3.02% | 252,935 |
| Sep 25, 2025 | 2.77 | 2.79 | 2.61 | 2.65 | 2.65 | -6.69% | 341,609 |